Defiance Daily Target 2x Long ANET ETF (ANEL)
NASDAQ: ANEL · Real-Time Price · USD
20.27
-2.04 (-9.13%)
At close: Oct 16, 2026, 4:00 PM EDT
20.81
+0.54 (2.65%)
After-hours: Oct 16, 2026, 7:55 PM EDT
ANEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 22.05 | 22.05 | 20.27 | 20.27 | 20.27 | -9.14% | 63,749 |
| Oct 15, 2026 | 23.00 | 23.00 | 20.56 | 22.31 | 22.31 | -9.94% | 79,132 |
| Oct 14, 2026 | 26.08 | 27.00 | 24.38 | 24.78 | 24.77 | -9.06% | 36,984 |
| Oct 13, 2026 | 27.80 | 27.80 | 25.53 | 27.24 | 27.24 | -6.06% | 49,717 |
| Oct 12, 2026 | 30.10 | 30.33 | 28.83 | 29.00 | 29.00 | -5.64% | 21,761 |
| Oct 9, 2026 | 30.00 | 30.93 | 30.00 | 30.73 | 30.73 | 5.55% | 23,493 |
| Oct 8, 2026 | 30.16 | 31.00 | 28.79 | 29.12 | 29.12 | -4.87% | 44,649 |
| Oct 7, 2026 | 29.56 | 31.04 | 28.73 | 30.61 | 30.61 | 0.16% | 68,479 |
| Oct 6, 2026 | 28.79 | 30.71 | 28.62 | 30.56 | 30.56 | 8.35% | 76,060 |
| Oct 5, 2026 | 28.32 | 28.64 | 27.90 | 28.21 | 28.21 | -0.61% | 17,759 |
| Oct 2, 2026 | 28.37 | 28.40 | 27.63 | 28.38 | 28.38 | 2.87% | 18,704 |
| Oct 1, 2026 | 27.50 | 28.00 | 26.85 | 27.59 | 27.59 | 0.17% | 44,174 |
| Sep 30, 2026 | 28.00 | 28.25 | 27.35 | 27.54 | 27.54 | 1.45% | 11,821 |
| Sep 29, 2026 | 28.53 | 28.53 | 26.82 | 27.15 | 27.15 | -2.23% | 19,528 |
| Sep 28, 2026 | 28.36 | 28.37 | 27.37 | 27.77 | 27.77 | -2.13% | 11,059 |
| Sep 25, 2026 | 28.80 | 29.69 | 28.04 | 28.37 | 28.37 | 0.85% | 28,530 |
| Sep 24, 2026 | 26.83 | 28.20 | 26.34 | 28.13 | 28.13 | 2.65% | 26,280 |
| Sep 23, 2026 | 27.90 | 27.97 | 26.87 | 27.41 | 27.41 | -1.42% | 19,295 |
| Sep 22, 2026 | 28.05 | 28.63 | 27.42 | 27.80 | 27.80 | -1.17% | 35,175 |
| Sep 21, 2026 | 27.36 | 28.15 | 26.90 | 28.13 | 28.13 | 5.75% | 59,081 |
| Sep 18, 2026 | 27.41 | 27.41 | 25.84 | 26.60 | 26.60 | 0.02% | 37,021 |
| Sep 17, 2026 | 27.77 | 27.83 | 25.33 | 26.60 | 26.60 | 2.12% | 66,287 |
| Sep 16, 2026 | 26.05 | 26.70 | 25.38 | 26.04 | 26.04 | 4.63% | 59,782 |
| Sep 15, 2026 | 25.15 | 25.26 | 24.31 | 24.89 | 24.89 | 5.87% | 35,504 |
| Sep 14, 2026 | 24.12 | 24.40 | 23.17 | 23.51 | 23.51 | -12.11% | 44,551 |
| Sep 11, 2026 | 24.90 | 26.80 | 24.70 | 26.75 | 26.75 | 11.25% | 37,855 |
| Sep 10, 2026 | 24.32 | 25.04 | 24.05 | 24.05 | 24.05 | -4.16% | 30,068 |
| Sep 9, 2026 | 25.81 | 26.08 | 24.89 | 25.09 | 25.09 | -2.05% | 30,628 |
| Sep 8, 2026 | 26.10 | 27.16 | 25.57 | 25.62 | 25.62 | 1.25% | 35,197 |
| Sep 4, 2026 | 25.34 | 26.13 | 24.73 | 25.30 | 25.30 | 2.40% | 30,117 |
| Sep 3, 2026 | 23.00 | 24.84 | 22.35 | 24.71 | 24.71 | 5.70% | 42,394 |
| Sep 2, 2026 | 24.01 | 24.26 | 22.94 | 23.38 | 23.38 | -4.00% | 31,828 |
| Sep 1, 2026 | 25.88 | 25.88 | 24.12 | 24.35 | 24.35 | -6.24% | 26,995 |
| Aug 31, 2026 | 26.01 | 26.49 | 25.65 | 25.97 | 25.97 | 0.04% | 21,885 |
| Aug 28, 2026 | 26.82 | 26.82 | 25.78 | 25.96 | 25.96 | -6.05% | 38,176 |
| Aug 27, 2026 | 28.85 | 28.85 | 27.02 | 27.63 | 27.63 | -0.42% | 32,222 |
| Aug 26, 2026 | 25.50 | 28.13 | 25.39 | 27.75 | 27.75 | 11.60% | 128,601 |
| Aug 25, 2026 | 25.16 | 25.25 | 24.25 | 24.86 | 24.86 | 2.91% | 19,166 |
| Aug 24, 2026 | 23.71 | 24.67 | 23.62 | 24.16 | 24.16 | -1.18% | 39,794 |
| Aug 21, 2026 | 23.41 | 24.79 | 23.24 | 24.45 | 24.45 | 5.48% | 58,440 |
| Aug 20, 2026 | 23.82 | 23.97 | 23.11 | 23.18 | 23.18 | -2.67% | 32,205 |
| Aug 19, 2026 | 25.53 | 25.53 | 23.33 | 23.81 | 23.81 | -6.71% | 47,624 |
| Aug 18, 2026 | 26.17 | 26.96 | 24.63 | 25.53 | 25.53 | -9.21% | 48,812 |
| Aug 17, 2026 | 27.81 | 28.14 | 27.23 | 28.11 | 28.11 | 2.99% | 122,906 |
| Aug 14, 2026 | 29.06 | 29.06 | 27.15 | 27.30 | 27.30 | -5.14% | 36,604 |
| Aug 13, 2026 | 30.30 | 30.47 | 28.61 | 28.78 | 28.77 | -5.55% | 68,128 |
| Aug 12, 2026 | 28.91 | 30.83 | 28.87 | 30.47 | 30.47 | 12.30% | 176,483 |
| Aug 11, 2026 | 26.35 | 27.52 | 25.33 | 27.13 | 27.13 | 6.48% | 119,797 |
| Aug 10, 2026 | 25.90 | 26.65 | 24.45 | 25.48 | 25.48 | 3.20% | 60,898 |
| Aug 7, 2026 | 27.27 | 27.27 | 24.51 | 24.69 | 24.69 | -3.89% | 118,853 |